| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 865.00 | 885.00 | 860.00 | 860.00 | 2,309,700 | 0 |
| 05-May-2025 | 860.00 | 880.00 | 850.00 | 865.00 | 3,051,900 | 0 |
| 02-May-2025 | 865.00 | 865.00 | 850.00 | 855.00 | 1,740,500 | 0 |
| 30-Apr-2025 | 855.00 | 885.00 | 850.00 | 865.00 | 2,982,600 | 0 |
| 29-Apr-2025 | 860.00 | 865.00 | 850.00 | 855.00 | 4,773,200 | 0 |
| 28-Apr-2025 | 865.00 | 875.00 | 850.00 | 860.00 | 2,505,700 | 0 |
| 25-Apr-2025 | 860.00 | 870.00 | 855.00 | 860.00 | 3,230,900 | 0 |
| 24-Apr-2025 | 870.00 | 875.00 | 855.00 | 860.00 | 2,082,700 | 0 |
| 23-Apr-2025 | 865.00 | 875.00 | 860.00 | 865.00 | 784,200 | 0 |
| 22-Apr-2025 | 865.00 | 865.00 | 850.00 | 860.00 | 1,599,300 | 0 |
| 21-Apr-2025 | 890.00 | 890.00 | 865.00 | 865.00 | 2,625,200 | 0 |
| 17-Apr-2025 | 875.00 | 900.00 | 865.00 | 890.00 | 13,099,500 | 0 |
| 16-Apr-2025 | 975.00 | 980.00 | 950.00 | 955.00 | 13,287,000 | 0 |
| 15-Apr-2025 | 980.00 | 990.00 | 955.00 | 970.00 | 11,430,200 | 0 |
| 14-Apr-2025 | 970.00 | 990.00 | 965.00 | 970.00 | 5,069,500 | 0 |
| 11-Apr-2025 | 950.00 | 965.00 | 940.00 | 965.00 | 671,000 | 0 |
| 10-Apr-2025 | 920.00 | 950.00 | 920.00 | 950.00 | 448,200 | 0 |
| 09-Apr-2025 | 900.00 | 930.00 | 900.00 | 910.00 | 450,900 | 0 |
| 08-Apr-2025 | 920.00 | 920.00 | 865.00 | 900.00 | 1,068,800 | 0 |
| 27-Mar-2025 | 940.00 | 950.00 | 940.00 | 940.00 | 118,100 | 0 |
| 26-Mar-2025 | 940.00 | 945.00 | 925.00 | 940.00 | 286,100 | 0 |
| 25-Mar-2025 | 940.00 | 940.00 | 920.00 | 925.00 | 949,800 | 0 |
| 24-Mar-2025 | 930.00 | 945.00 | 910.00 | 935.00 | 502,800 | 0 |
| 21-Mar-2025 | 940.00 | 940.00 | 915.00 | 930.00 | 237,700 | 0 |
| 20-Mar-2025 | 930.00 | 945.00 | 905.00 | 940.00 | 538,900 | 0 |
| 19-Mar-2025 | 890.00 | 935.00 | 890.00 | 925.00 | 525,600 | 0 |
| 18-Mar-2025 | 905.00 | 910.00 | 880.00 | 890.00 | 370,200 | 0 |
| 17-Mar-2025 | 905.00 | 910.00 | 890.00 | 905.00 | 348,900 | 0 |
| 14-Mar-2025 | 905.00 | 910.00 | 900.00 | 900.00 | 69,600 | 0 |
| 13-Mar-2025 | 905.00 | 910.00 | 900.00 | 910.00 | 24,500 | 0 |
| 12-Mar-2025 | 905.00 | 910.00 | 900.00 | 905.00 | 200,700 | 0 |
| 11-Mar-2025 | 910.00 | 920.00 | 900.00 | 900.00 | 298,600 | 0 |
| 10-Mar-2025 | 920.00 | 940.00 | 910.00 | 910.00 | 545,100 | 0 |
| 07-Mar-2025 | 905.00 | 930.00 | 905.00 | 910.00 | 398,500 | 0 |
| 06-Mar-2025 | 905.00 | 910.00 | 895.00 | 900.00 | 1,465,000 | 0 |
| 05-Mar-2025 | 905.00 | 905.00 | 895.00 | 905.00 | 1,595,800 | 0 |
| 04-Mar-2025 | 910.00 | 910.00 | 895.00 | 905.00 | 1,640,200 | 0 |
| 03-Mar-2025 | 910.00 | 910.00 | 895.00 | 910.00 | 2,583,600 | 0 |
| 28-Feb-2025 | 910.00 | 910.00 | 895.00 | 910.00 | 771,900 | 0 |
| 27-Feb-2025 | 920.00 | 930.00 | 900.00 | 910.00 | 1,774,900 | 0 |
| 26-Feb-2025 | 915.00 | 920.00 | 910.00 | 920.00 | 152,100 | 0 |
| 25-Feb-2025 | 925.00 | 925.00 | 910.00 | 920.00 | 901,300 | 0 |
| 24-Feb-2025 | 930.00 | 930.00 | 920.00 | 920.00 | 337,000 | 0 |
| 21-Feb-2025 | 940.00 | 940.00 | 920.00 | 925.00 | 2,576,600 | 0 |
| 20-Feb-2025 | 940.00 | 940.00 | 930.00 | 940.00 | 1,873,100 | 0 |
| 19-Feb-2025 | 940.00 | 940.00 | 930.00 | 940.00 | 1,128,700 | 0 |
| 18-Feb-2025 | 950.00 | 965.00 | 925.00 | 940.00 | 1,635,400 | 0 |
| 17-Feb-2025 | 940.00 | 950.00 | 930.00 | 940.00 | 539,800 | 0 |
| 14-Feb-2025 | 935.00 | 940.00 | 935.00 | 940.00 | 111,100 | 0 |
| 13-Feb-2025 | 940.00 | 945.00 | 925.00 | 940.00 | 2,271,300 | 0 |
| 12-Feb-2025 | 940.00 | 940.00 | 930.00 | 940.00 | 218,900 | 0 |
| 11-Feb-2025 | 940.00 | 940.00 | 925.00 | 940.00 | 862,300 | 0 |
| 10-Feb-2025 | 940.00 | 940.00 | 930.00 | 940.00 | 164,200 | 0 |
| 07-Feb-2025 | 950.00 | 950.00 | 935.00 | 940.00 | 1,419,700 | 0 |
| 06-Feb-2025 | 945.00 | 950.00 | 940.00 | 950.00 | 349,800 | 0 |
| 05-Feb-2025 | 950.00 | 950.00 | 935.00 | 950.00 | 492,700 | 0 |
| 04-Feb-2025 | 945.00 | 950.00 | 935.00 | 950.00 | 1,860,900 | 0 |
| 03-Feb-2025 | 950.00 | 950.00 | 935.00 | 950.00 | 597,800 | 0 |
| 31-Jan-2025 | 955.00 | 955.00 | 945.00 | 950.00 | 1,477,600 | 0 |
| 30-Jan-2025 | 960.00 | 960.00 | 945.00 | 955.00 | 1,511,000 | 0 |
| 24-Jan-2025 | 960.00 | 960.00 | 950.00 | 955.00 | 1,447,900 | 0 |
| 23-Jan-2025 | 965.00 | 965.00 | 950.00 | 955.00 | 1,529,600 | 0 |
| 22-Jan-2025 | 960.00 | 960.00 | 945.00 | 960.00 | 1,480,600 | 0 |
| 21-Jan-2025 | 960.00 | 970.00 | 955.00 | 960.00 | 114,100 | 0 |
| 20-Jan-2025 | 960.00 | 960.00 | 955.00 | 960.00 | 95,900 | 0 |
| 17-Jan-2025 | 965.00 | 965.00 | 955.00 | 960.00 | 135,000 | 0 |
| 16-Jan-2025 | 970.00 | 970.00 | 955.00 | 970.00 | 147,900 | 0 |
| 15-Jan-2025 | 965.00 | 970.00 | 960.00 | 970.00 | 78,000 | 0 |
| 14-Jan-2025 | 960.00 | 960.00 | 945.00 | 960.00 | 948,900 | 0 |
| 13-Jan-2025 | 975.00 | 975.00 | 955.00 | 960.00 | 474,900 | 0 |
| 10-Jan-2025 | 975.00 | 975.00 | 960.00 | 970.00 | 42,600 | 0 |
| 09-Jan-2025 | 970.00 | 975.00 | 955.00 | 970.00 | 315,900 | 0 |
| 08-Jan-2025 | 970.00 | 970.00 | 960.00 | 970.00 | 134,700 | 0 |
| 07-Jan-2025 | 965.00 | 965.00 | 950.00 | 965.00 | 272,400 | 0 |
| 06-Jan-2025 | 970.00 | 970.00 | 955.00 | 965.00 | 360,900 | 0 |
| 03-Jan-2025 | 970.00 | 970.00 | 960.00 | 970.00 | 47,300 | 0 |
| 02-Jan-2025 | 970.00 | 975.00 | 960.00 | 970.00 | 102,600 | 0 |
| 30-Dec-2024 | 970.00 | 970.00 | 955.00 | 970.00 | 484,700 | 0 |
| 27-Dec-2024 | 965.00 | 970.00 | 955.00 | 955.00 | 114,900 | 0 |
| 24-Dec-2024 | 960.00 | 970.00 | 955.00 | 960.00 | 128,300 | 0 |
| 23-Dec-2024 | 960.00 | 960.00 | 950.00 | 960.00 | 318,100 | 0 |
| 20-Dec-2024 | 960.00 | 960.00 | 945.00 | 960.00 | 691,700 | 0 |
| 19-Dec-2024 | 985.00 | 985.00 | 945.00 | 965.00 | 2,393,300 | 0 |
| 18-Dec-2024 | 990.00 | 995.00 | 965.00 | 980.00 | 1,135,600 | 0 |
| 17-Dec-2024 | 990.00 | 990.00 | 975.00 | 990.00 | 393,100 | 0 |
| 16-Dec-2024 | 995.00 | 995.00 | 980.00 | 995.00 | 287,200 | 0 |
| 13-Dec-2024 | 995.00 | 995.00 | 985.00 | 995.00 | 240,600 | 0 |
| 12-Dec-2024 | 990.00 | 1,000.00 | 985.00 | 995.00 | 1,275,800 | 0 |
| 11-Dec-2024 | 990.00 | 990.00 | 975.00 | 990.00 | 238,500 | 0 |
| 10-Dec-2024 | 985.00 | 985.00 | 975.00 | 985.00 | 199,900 | 0 |
| 09-Dec-2024 | 975.00 | 985.00 | 965.00 | 980.00 | 172,900 | 0 |
| 06-Dec-2024 | 975.00 | 975.00 | 965.00 | 975.00 | 410,900 | 0 |
| 05-Dec-2024 | 975.00 | 975.00 | 960.00 | 975.00 | 343,400 | 0 |
| 04-Dec-2024 | 970.00 | 970.00 | 955.00 | 965.00 | 260,300 | 0 |
| 03-Dec-2024 | 965.00 | 965.00 | 955.00 | 960.00 | 643,000 | 0 |
| 02-Dec-2024 | 965.00 | 970.00 | 960.00 | 965.00 | 357,400 | 0 |
| 29-Nov-2024 | 965.00 | 970.00 | 960.00 | 965.00 | 217,800 | 0 |
| 28-Nov-2024 | 965.00 | 975.00 | 960.00 | 975.00 | 788,400 | 0 |
| 26-Nov-2024 | 970.00 | 970.00 | 960.00 | 970.00 | 278,200 | 0 |
| 25-Nov-2024 | 985.00 | 985.00 | 965.00 | 970.00 | 190,300 | 0 |